Morixe Hermanos SACI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 176.25 | 180.00 | 173.00 | 176.00 | 176.00 | 445,183 |
| 2024-05-22 | 175.00 | 185.50 | 173.00 | 176.75 | 176.75 | 220,775 |
| 2024-05-21 | 177.00 | 179.00 | 172.00 | 177.75 | 177.75 | 437,682 |
| 2024-05-20 | 178.00 | 179.25 | 169.00 | 175.00 | 175.00 | 225,064 |
| 2024-05-17 | 182.00 | 187.00 | 171.00 | 174.75 | 174.75 | 75,974 |
| 2024-05-16 | 173.00 | 185.00 | 173.00 | 182.75 | 182.75 | 543,149 |
| 2024-05-15 | 174.50 | 178.75 | 170.25 | 176.00 | 176.00 | 535,273 |
| 2024-05-14 | 170.00 | 174.50 | 162.00 | 170.25 | 170.25 | 399,643 |
| 2024-05-13 | 177.50 | 179.00 | 165.00 | 167.00 | 167.00 | 444,339 |
| 2024-05-10 | 166.00 | 176.00 | 160.00 | 174.75 | 174.75 | 279,516 |
| 2024-05-09 | 173.00 | 178.50 | 160.00 | 167.75 | 167.75 | 495,439 |
| 2024-05-08 | 178.75 | 179.75 | 166.00 | 171.25 | 171.25 | 641,641 |
| 2024-05-07 | 171.00 | 188.00 | 170.00 | 178.75 | 178.75 | 1,057,133 |
| 2024-05-06 | 154.00 | 172.75 | 154.00 | 170.25 | 170.25 | 1,101,842 |
| 2024-05-03 | 144.75 | 156.00 | 142.75 | 152.75 | 152.75 | 826,549 |
| 2024-05-02 | 131.00 | 145.00 | 129.50 | 142.75 | 142.75 | 737,626 |
| 2024-04-30 | 132.25 | 134.00 | 128.00 | 129.50 | 129.50 | 308,394 |
| 2024-04-29 | 133.50 | 133.50 | 130.00 | 131.75 | 131.75 | 222,360 |
| 2024-04-26 | 133.75 | 137.50 | 131.50 | 133.25 | 133.25 | 116,383 |
| 2024-04-25 | 134.50 | 135.50 | 125.00 | 133.75 | 133.75 | 120,698 |
| 2024-04-24 | 138.00 | 139.00 | 130.00 | 132.25 | 132.25 | 180,734 |
| 2024-04-23 | 141.25 | 141.25 | 133.75 | 135.25 | 135.25 | 128,966 |
| 2024-04-22 | 133.00 | 136.75 | 132.00 | 136.00 | 136.00 | 352,033 |
| 2024-04-19 | 131.25 | 136.00 | 131.25 | 132.00 | 132.00 | 103,186 |
| 2024-04-18 | 134.25 | 139.50 | 130.25 | 132.75 | 132.75 | 188,616 |
| 2024-04-17 | 137.50 | 140.00 | 133.00 | 133.75 | 133.75 | 122,829 |
| 2024-04-16 | 138.25 | 141.00 | 130.00 | 136.00 | 136.00 | 365,903 |
| 2024-04-15 | 152.00 | 152.00 | 137.00 | 139.00 | 139.00 | 301,674 |
| 2024-04-12 | 141.50 | 150.00 | 141.00 | 146.75 | 146.75 | 372,983 |
| 2024-04-11 | 138.50 | 142.00 | 136.50 | 141.50 | 141.50 | 23,240 |
| 2024-04-10 | 141.00 | 142.00 | 137.00 | 139.50 | 139.50 | 290,052 |
| 2024-04-09 | 142.00 | 142.00 | 132.50 | 140.00 | 140.00 | 305,746 |
| 2024-04-08 | 140.00 | 145.00 | 134.75 | 137.50 | 137.50 | 293,519 |
| 2024-04-05 | 136.50 | 139.75 | 132.50 | 138.50 | 138.50 | 268,873 |
| 2024-04-04 | 139.00 | 142.00 | 132.00 | 134.75 | 134.75 | 416,839 |
| 2024-04-03 | 141.00 | 141.00 | 135.00 | 136.25 | 136.25 | 174,950 |
| 2024-03-27 | 146.00 | 146.00 | 135.75 | 140.00 | 140.00 | 315,393 |
| 2024-03-26 | 140.50 | 144.00 | 132.50 | 139.75 | 139.75 | 362,595 |
| 2024-03-25 | 147.50 | 148.75 | 140.25 | 140.50 | 140.50 | 334,357 |
| 2024-03-22 | 149.00 | 150.00 | 139.75 | 147.00 | 147.00 | 213,070 |
| 2024-03-21 | 148.00 | 153.50 | 144.00 | 148.50 | 148.50 | 499,379 |
| 2024-03-20 | 137.25 | 149.75 | 132.00 | 147.75 | 147.75 | 380,133 |
| 2024-03-19 | 138.00 | 140.50 | 132.50 | 136.50 | 136.50 | 953,334 |
| 2024-03-18 | 137.00 | 144.50 | 130.00 | 136.25 | 136.25 | 752,336 |
| 2024-03-15 | 143.00 | 145.00 | 136.50 | 140.25 | 140.25 | 244,123 |
| 2024-03-14 | 148.50 | 148.50 | 135.00 | 142.00 | 142.00 | 435,884 |
| 2024-03-13 | 145.25 | 159.00 | 145.25 | 147.25 | 147.25 | 456,333 |
| 2024-03-12 | 133.00 | 147.00 | 132.00 | 145.25 | 145.25 | 684,811 |
| 2024-03-11 | 120.00 | 136.50 | 120.00 | 134.50 | 134.50 | 424,131 |
| 2024-03-08 | 124.25 | 130.00 | 121.00 | 123.50 | 123.50 | 215,980 |
| 2024-03-07 | 130.00 | 130.00 | 121.00 | 124.75 | 124.75 | 301,371 |
| 2024-03-06 | 132.50 | 136.00 | 124.00 | 130.00 | 130.00 | 647,073 |
| 2024-03-05 | 146.00 | 153.75 | 130.00 | 132.50 | 132.50 | 340,274 |
| 2024-03-04 | 145.25 | 158.00 | 145.00 | 151.25 | 151.25 | 1,167,480 |
| 2024-03-01 | 138.00 | 141.00 | 133.25 | 140.25 | 140.25 | 606,507 |
| 2024-02-29 | 121.00 | 139.50 | 118.50 | 133.25 | 133.25 | 718,844 |
| 2024-02-28 | 125.00 | 126.50 | 117.50 | 120.25 | 120.25 | 619,520 |
| 2024-02-27 | 140.75 | 141.00 | 124.00 | 128.75 | 128.75 | 437,171 |
| 2024-02-26 | 148.50 | 150.00 | 137.75 | 140.75 | 140.75 | 168,335 |
| 2024-02-23 | 149.25 | 152.00 | 140.00 | 148.00 | 148.00 | 292,150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-08 | 0.0524 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.